世紀東急工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 1,480 | 1,485 | 1,467 | 1,467 | -8 | -0.5% | 125,500 |
| 2025/06/27 | 1,470 | 1,482 | 1,470 | 1,475 | +5 | +0.3% | 149,200 |
| 2025/06/26 | 1,462 | 1,470 | 1,452 | 1,470 | +7 | +0.5% | 101,400 |
| 2025/06/25 | 1,465 | 1,466 | 1,457 | 1,463 | -2 | -0.1% | 77,100 |
| 2025/06/24 | 1,475 | 1,477 | 1,463 | 1,465 | -4 | -0.3% | 79,300 |
| 2025/06/23 | 1,465 | 1,470 | 1,456 | 1,469 | +4 | +0.3% | 99,200 |
| 2025/06/20 | 1,468 | 1,475 | 1,463 | 1,465 | -3 | -0.2% | 146,100 |
| 2025/06/19 | 1,465 | 1,470 | 1,459 | 1,468 | +6 | +0.4% | 96,100 |
| 2025/06/18 | 1,450 | 1,462 | 1,448 | 1,462 | +17 | +1.2% | 196,500 |
| 2025/06/17 | 1,453 | 1,453 | 1,441 | 1,445 | -2 | -0.1% | 65,400 |
| 2025/06/16 | 1,450 | 1,455 | 1,444 | 1,447 | +2 | +0.1% | 83,600 |
| 2025/06/13 | 1,449 | 1,449 | 1,435 | 1,445 | -4 | -0.3% | 113,900 |
| 2025/06/12 | 1,438 | 1,449 | 1,438 | 1,449 | +10 | +0.7% | 102,200 |
| 2025/06/11 | 1,430 | 1,439 | 1,427 | 1,439 | +7 | +0.5% | 96,100 |
| 2025/06/10 | 1,431 | 1,441 | 1,431 | 1,432 | +2 | +0.1% | 88,900 |
| 2025/06/09 | 1,430 | 1,435 | 1,419 | 1,430 | +2 | +0.1% | 117,600 |
| 2025/06/06 | 1,426 | 1,437 | 1,426 | 1,428 | +2 | +0.1% | 98,000 |
| 2025/06/05 | 1,450 | 1,450 | 1,421 | 1,426 | -16 | -1.1% | 160,200 |
| 2025/06/04 | 1,464 | 1,467 | 1,441 | 1,442 | -12 | -0.8% | 169,500 |
| 2025/06/03 | 1,449 | 1,462 | 1,445 | 1,454 | +7 | +0.5% | 238,300 |
| 2025/06/02 | 1,442 | 1,460 | 1,440 | 1,447 | +3 | +0.2% | 179,100 |
| 2025/05/30 | 1,438 | 1,449 | 1,432 | 1,444 | +8 | +0.6% | 109,900 |
| 2025/05/29 | 1,449 | 1,449 | 1,435 | 1,436 | +1 | +0.1% | 128,300 |
| 2025/05/28 | 1,434 | 1,447 | 1,434 | 1,435 | +3 | +0.2% | 161,700 |
| 2025/05/27 | 1,429 | 1,436 | 1,425 | 1,432 | +12 | +0.8% | 137,000 |
| 2025/05/26 | 1,424 | 1,430 | 1,420 | 1,420 | -4 | -0.3% | 99,900 |
| 2025/05/23 | 1,420 | 1,425 | 1,414 | 1,424 | +14 | +1% | 105,900 |
| 2025/05/22 | 1,405 | 1,416 | 1,400 | 1,410 | +2 | +0.1% | 102,100 |
| 2025/05/21 | 1,417 | 1,424 | 1,408 | 1,408 | ±0 | ±0% | 94,500 |
| 2025/05/20 | 1,424 | 1,431 | 1,408 | 1,408 | -14 | -1% | 174,300 |
| 2025/05/19 | 1,426 | 1,434 | 1,418 | 1,422 | +5 | +0.4% | 187,000 |
| 2025/05/16 | 1,406 | 1,422 | 1,399 | 1,417 | +17 | +1.2% | 196,100 |
| 2025/05/15 | 1,408 | 1,417 | 1,398 | 1,400 | -9 | -0.6% | 262,400 |
| 2025/05/14 | 1,427 | 1,438 | 1,397 | 1,409 | -31 | -2.2% | 467,000 |
| 2025/05/13 | 1,512 | 1,538 | 1,440 | 1,440 | -112 | -7.2% | 899,700 |
| 2025/05/12 | 1,548 | 1,554 | 1,536 | 1,552 | +2 | +0.1% | 309,800 |
| 2025/05/09 | 1,541 | 1,552 | 1,541 | 1,550 | +5 | +0.3% | 199,400 |
| 2025/05/08 | 1,537 | 1,545 | 1,526 | 1,545 | +8 | +0.5% | 76,800 |
| 2025/05/07 | 1,525 | 1,540 | 1,525 | 1,537 | +5 | +0.3% | 83,300 |
| 2025/05/02 | 1,539 | 1,544 | 1,527 | 1,532 | -2 | -0.1% | 72,500 |
| 2025/05/01 | 1,540 | 1,546 | 1,533 | 1,534 | -18 | -1.2% | 90,100 |
| 2025/04/30 | 1,548 | 1,552 | 1,541 | 1,552 | -4 | -0.3% | 101,500 |
| 2025/04/28 | 1,546 | 1,561 | 1,546 | 1,556 | +11 | +0.7% | 186,000 |
| 2025/04/25 | 1,535 | 1,545 | 1,532 | 1,545 | +10 | +0.7% | 84,100 |
| 2025/04/24 | 1,536 | 1,543 | 1,528 | 1,535 | -2 | -0.1% | 102,300 |
| 2025/04/23 | 1,533 | 1,544 | 1,530 | 1,537 | +9 | +0.6% | 139,500 |
| 2025/04/22 | 1,501 | 1,531 | 1,501 | 1,528 | +18 | +1.2% | 156,300 |
| 2025/04/21 | 1,498 | 1,510 | 1,495 | 1,510 | +4 | +0.3% | 77,800 |
| 2025/04/18 | 1,497 | 1,515 | 1,497 | 1,506 | +14 | +0.9% | 130,200 |
| 2025/04/17 | 1,481 | 1,493 | 1,477 | 1,492 | +9 | +0.6% | 78,800 |
1～
50
件表示中 / 3731件
類似銘柄と比較する
現在ご覧いただいている「世紀東」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 世紀東 | 144,200円 | +1.2% | -1.5% | 4.85% | 13.54倍 | 1.27倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
| 浅沼組 | 74,200円 | +2.0% | +4.2% | 5.59% | 12.54倍 | 1.30倍 |
|
１８９２年創業の関西系中堅ゼネコン。学校や官公庁建築に実績を持つ。関西を地盤に全国展開 |
| 巴コーポ | 137,000円 | -7.7% | -21.5% | 1.75% | 24.07倍 | 0.81倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
| 若築建 | 426,500円 | +16.4% | +5.2% | 3.07% | 14.65倍 | 1.12倍 |
|
海上土木の中堅。陸上土木にも展開。官公庁向け工事が多いが、民間設備工事や海外事業も強化 |
| オリエ白石 | 36,700円 | +2.2% | -22.6% | 3.95% | 17.09倍 | 0.94倍 |
|
コンクリ橋、鋼橋を手がける橋梁の総合建設。ケーソン工事でシェア７割。伊藤忠が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
